Options Chain for BANK AMERICA CORP COM (BAC) - $41.49 as of 4/1/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 21.80 | 22.63 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 4:00:01 PM EST |
| 25.00 | 16.45 | 16.85 | 18.30 | 0.00 | 0.00% | 0 | 56 | 0.80 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:01 PM EST |
| 30.00 | 11.55 | 12.00 | 11.26 | 0.00 | 0.00% | 0 | 58 | 0.51 | 0.98 | 0.01 | -0.01 | 3/17/2025 | 4/1/2025 4:00:01 PM EST |
| 31.00 | 10.65 | 10.90 | 15.15 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.97 | 0.01 | -0.01 | 3/3/2025 | 4/1/2025 4:00:01 PM EST |
| 32.00 | 8.80 | 10.05 | 9.85 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 4/1/2025 4:00:01 PM EST |
| 33.00 | 8.70 | 9.05 | 7.65 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.94 | 0.02 | -0.01 | 3/12/2025 | 4/1/2025 4:00:01 PM EST |
| 34.00 | 6.90 | 8.90 | 9.40 | 0.00 | 0.00% | 0 | 184 | 0.42 | 0.92 | 0.02 | -0.01 | 3/27/2025 | 4/1/2025 4:00:01 PM EST |
| 35.00 | 6.85 | 7.10 | 7.19 | 0.00 | 0.00% | 0 | 236 | 0.45 | 0.90 | 0.03 | -0.02 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 36.00 | 6.00 | 6.10 | 5.72 | 0.00 | 0.00% | 0 | 553 | 0.38 | 0.87 | 0.04 | -0.02 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 37.00 | 5.15 | 5.25 | 5.15 | 0.00 | 0.00% | 0 | 283 | 0.37 | 0.83 | 0.05 | -0.02 | 3/28/2025 | 4/1/2025 4:00:01 PM EST |
| 38.00 | 4.30 | 4.40 | 4.20 | +0.05 | +1.21% | 2 | 429 | 0.35 | 0.79 | 0.06 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 39.00 | 3.55 | 3.65 | 3.47 | -0.13 | -3.62% | 1 | 522 | 0.35 | 0.73 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 40.00 | 2.87 | 2.90 | 2.87 | -0.10 | -3.37% | 2,444 | 3,646 | 0.33 | 0.66 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 41.00 | 2.23 | 2.26 | 2.28 | +0.02 | +0.89% | 310 | 2,455 | 0.32 | 0.58 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 42.00 | 1.68 | 1.71 | 1.69 | -0.07 | -3.98% | 294 | 4,014 | 0.31 | 0.50 | 0.09 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 43.00 | 1.22 | 1.24 | 1.24 | -0.08 | -6.07% | 125 | 3,031 | 0.30 | 0.41 | 0.09 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 44.00 | 0.85 | 0.87 | 0.87 | -0.02 | -2.25% | 301 | 2,944 | 0.30 | 0.32 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 45.00 | 0.58 | 0.59 | 0.60 | -0.01 | -1.64% | 1,138 | 9,849 | 0.29 | 0.24 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 46.00 | 0.38 | 0.40 | 0.40 | -0.02 | -4.77% | 80 | 7,670 | 0.29 | 0.18 | 0.06 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 47.00 | 0.25 | 0.27 | 0.25 | -0.02 | -7.41% | 54 | 5,385 | 0.29 | 0.13 | 0.05 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 48.00 | 0.16 | 0.18 | 0.17 | 0.00 | 0.00% | 136 | 6,250 | 0.29 | 0.09 | 0.04 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 49.00 | 0.11 | 0.13 | 0.12 | -0.01 | -7.70% | 20 | 5,268 | 0.29 | 0.07 | 0.03 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 50.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 27 | 8,999 | 0.30 | 0.05 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 52.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 17 | 4,284 | 0.33 | 0.02 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 2,779 | 0.35 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 820 | 0.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 540 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,335 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:01 PM EST |
| 25.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 6,466 | 0.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 13 | 2,604 | 0.54 | -0.02 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 31.00 | 0.12 | 0.13 | 0.13 | +0.01 | +8.34% | 2 | 692 | 0.51 | -0.03 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 32.00 | 0.15 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 378 | 0.48 | -0.05 | 0.01 | -0.01 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 33.00 | 0.18 | 0.19 | 0.21 | +0.04 | +23.53% | 10 | 811 | 0.46 | -0.06 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 34.00 | 0.22 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 893 | 0.43 | -0.08 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 35.00 | 0.28 | 0.30 | 0.30 | +0.05 | +20.00% | 83 | 2,682 | 0.41 | -0.10 | 0.03 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 36.00 | 0.37 | 0.39 | 0.40 | +0.04 | +11.12% | 44 | 6,246 | 0.39 | -0.13 | 0.04 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 37.00 | 0.49 | 0.51 | 0.51 | +0.05 | +10.87% | 45 | 3,251 | 0.37 | -0.17 | 0.05 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 38.00 | 0.65 | 0.67 | 0.68 | +0.10 | +17.25% | 56 | 20,456 | 0.36 | -0.21 | 0.06 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 39.00 | 0.87 | 0.89 | 0.88 | +0.10 | +12.83% | 67 | 4,383 | 0.35 | -0.27 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 40.00 | 1.16 | 1.19 | 1.19 | +0.12 | +11.22% | 116 | 9,143 | 0.33 | -0.34 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 41.00 | 1.52 | 1.56 | 1.51 | +0.09 | +6.34% | 86 | 11,700 | 0.32 | -0.42 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 42.00 | 1.97 | 2.01 | 2.00 | +0.13 | +6.96% | 82 | 31,044 | 0.31 | -0.50 | 0.09 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 43.00 | 2.52 | 2.56 | 2.63 | +0.31 | +13.37% | 13 | 5,186 | 0.31 | -0.59 | 0.09 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 44.00 | 3.15 | 3.20 | 3.15 | +0.21 | +7.15% | 23 | 5,552 | 0.30 | -0.68 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 45.00 | 2.97 | 4.10 | 3.89 | +0.19 | +5.14% | 24 | 4,169 | 0.29 | -0.76 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 46.00 | 4.50 | 4.95 | 4.78 | +0.33 | +7.42% | 9 | 3,515 | 0.29 | -0.82 | 0.06 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 47.00 | 5.60 | 5.70 | 5.56 | +0.11 | +2.02% | 17 | 2,570 | 0.29 | -0.87 | 0.05 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 48.00 | 6.30 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 573 | 0.31 | -0.91 | 0.04 | -0.01 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 49.00 | 6.45 | 8.45 | 5.95 | 0.00 | 0.00% | 0 | 262 | 0.34 | -0.93 | 0.03 | -0.01 | 3/26/2025 | 4/1/2025 4:00:01 PM EST |
| 50.00 | 8.30 | 8.75 | 9.70 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.95 | 0.02 | -0.01 | 3/14/2025 | 4/1/2025 4:00:01 PM EST |
| 52.50 | 10.80 | 11.15 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 4/1/2025 4:00:01 PM EST |
| 55.00 | 13.35 | 13.65 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 4/1/2025 4:00:01 PM EST |
| 60.00 | 17.60 | 18.75 | 18.33 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 4:00:01 PM EST |
| 65.00 | 23.30 | 23.75 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 4:00:01 PM EST |